Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Graham Holdings Company
(NY:
GHC
)
719.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
412.90
433.22
412.90
431.40
48,202
+7.05(+1.66%)
Oct 30, 2014
423.09
425.82
422.56
424.35
26,243
+2.69(+0.64%)
Oct 29, 2014
418.88
425.14
417.88
421.67
26,488
+1.06(+0.25%)
Oct 28, 2014
415.65
420.61
414.00
420.61
29,574
+6.06(+1.46%)
Oct 27, 2014
405.67
415.56
406.38
414.55
43,038
+8.18(+2.01%)
Oct 24, 2014
404.78
407.40
404.78
406.38
18,302
+0.12(+0.03%)
Oct 23, 2014
406.02
407.95
404.30
406.26
22,472
+0.23(+0.06%)
Oct 22, 2014
404.09
406.32
403.26
406.03
57,847
+2.16(+0.53%)
Oct 21, 2014
395.26
405.88
386.49
403.87
41,388
+8.64(+2.19%)
Oct 20, 2014
388.94
395.66
388.94
395.24
20,906
+7.26(+1.87%)
Oct 17, 2014
385.65
390.35
385.10
387.98
47,181
+8.66(+2.28%)
Oct 16, 2014
375.46
381.48
372.72
379.32
39,327
-0.55(-0.14%)
Oct 15, 2014
371.78
381.48
369.50
379.87
75,295
+1.03(+0.27%)
Oct 14, 2014
375.27
380.21
375.27
378.84
30,048
+2.33(+0.62%)
Oct 13, 2014
379.04
379.76
374.49
376.51
67,002
-4.29(-1.13%)
Oct 10, 2014
385.37
385.37
378.90
380.80
60,958
-4.02(-1.05%)
Oct 09, 2014
387.03
387.60
383.01
384.82
69,575
-4.82(-1.24%)
Oct 08, 2014
384.41
392.34
384.41
389.64
37,056
+3.89(+1.01%)
Oct 07, 2014
384.78
386.67
383.17
385.75
53,537
+0.11(+0.03%)
Oct 06, 2014
385.93
387.72
385.64
385.64
21,684
-0.90(-0.23%)
Oct 03, 2014
385.37
389.25
385.37
386.54
47,853
+1.04(+0.27%)
Oct 02, 2014
383.21
390.15
383.21
385.50
42,649
+2.77(+0.73%)
Oct 01, 2014
382.27
384.77
381.43
382.73
106,044
-2.42(-0.63%)
Sep 30, 2014
384.27
386.63
383.85
385.15
46,067
+0.00(+0.00%)
Sep 29, 2014
383.46
387.30
383.46
385.15
42,881
-0.23(-0.06%)
Sep 26, 2014
384.89
386.63
384.16
385.37
59,560
-0.18(-0.05%)
Sep 25, 2014
386.34
387.44
384.23
385.55
95,623
-2.58(-0.67%)
Sep 24, 2014
388.40
389.19
387.44
388.13
59,596
-1.06(-0.27%)
Sep 23, 2014
391.45
395.24
389.19
389.19
109,148
-3.20(-0.82%)
Sep 22, 2014
402.72
404.68
392.15
392.39
153,585
-9.41(-2.34%)
Sep 19, 2014
406.57
409.28
401.80
401.80
1,328,373
-1.75(-0.43%)
Sep 18, 2014
403.73
408.08
402.34
403.55
36,646
-0.18(-0.04%)
Sep 17, 2014
406.85
406.85
402.90
403.73
39,436
+1.21(+0.30%)
Sep 16, 2014
400.61
404.70
399.03
402.52
36,855
+2.70(+0.67%)
Sep 15, 2014
389.78
402.99
389.78
399.82
133,317
+9.58(+2.46%)
Sep 12, 2014
385.37
390.24
385.37
390.24
16,035
-1.49(-0.38%)
Sep 11, 2014
384.96
396.38
384.96
391.73
40,008
+1.51(+0.39%)
Sep 10, 2014
387.56
390.22
388.32
390.22
19,377
+1.90(+0.49%)
Sep 09, 2014
389.26
389.26
385.94
388.32
28,679
-2.01(-0.51%)
Sep 08, 2014
398.04
399.03
388.67
390.33
61,443
-7.16(-1.80%)
Sep 05, 2014
398.51
398.52
391.83
397.49
41,227
-1.58(-0.40%)
Sep 04, 2014
401.32
403.15
398.06
399.07
48,505
-2.02(-0.50%)
Sep 03, 2014
405.12
406.61
400.00
401.08
28,492
-3.78(-0.93%)
Sep 02, 2014
395.27
404.86
394.34
404.86
32,849
+9.14(+2.31%)
Aug 29, 2014
386.76
395.73
395.73
395.73
131,690
+8.97(+2.32%)
Aug 28, 2014
389.49
389.49
384.97
386.76
40,687
-3.91(-1.00%)
Aug 27, 2014
395.65
396.22
385.47
390.67
38,429
-5.56(-1.40%)
Aug 26, 2014
398.04
399.47
394.20
396.22
24,354
-2.92(-0.73%)
Aug 25, 2014
399.40
400.23
397.40
399.14
13,672
+0.09(+0.02%)
Aug 22, 2014
398.80
400.60
398.29
399.04
26,973
-0.09(-0.02%)
Aug 21, 2014
394.18
398.31
394.18
399.14
20,160
+2.78(+0.70%)
Aug 20, 2014
392.01
397.20
392.01
396.36
20,451
+1.57(+0.40%)
Aug 19, 2014
397.27
398.71
394.75
394.78
21,800
-1.49(-0.38%)
Aug 18, 2014
394.73
397.12
392.15
396.27
13,688
+4.12(+1.05%)
Aug 15, 2014
388.89
393.46
387.03
392.15
27,278
+5.71(+1.48%)
Aug 14, 2014
392.37
393.94
385.98
386.44
59,972
-5.58(-1.42%)
Aug 13, 2014
393.56
393.63
390.43
392.01
21,882
-0.23(-0.06%)
Aug 12, 2014
390.39
393.02
389.29
392.25
39,063
+1.51(+0.39%)
Aug 11, 2014
387.03
393.58
387.03
390.73
20,194
+3.85(+1.00%)
Aug 08, 2014
385.65
386.57
381.26
386.88
34,537
+2.03(+0.53%)
Aug 07, 2014
391.40
392.51
384.06
384.85
19,764
-5.82(-1.49%)
Aug 06, 2014
389.81
393.06
389.23
390.67
26,643
-0.19(-0.05%)
Aug 05, 2014
393.63
396.94
390.86
390.86
49,150
-1.51(-0.38%)
Aug 04, 2014
382.14
393.92
380.71
392.37
56,281
+9.82(+2.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.